Avis Budget Group Inc (CAR) Historical Stock Data
122.46 ↓0.77 (-0.62%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAR is down -0.09% a day on average. There have been 14 days where Avis Budget Group Inc closed green and 16 days where CAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 123.73 | 122.46 | ↓$1.27 (-1.03%) | 121.70 | 124.18 | 1.76M |
2024-03-27 | 120.00 | 123.23 | ↑$3.23 (2.69%) | 119.04 | 123.88 | 711.01K |
2024-03-26 | 119.31 | 118.53 | ↓$0.78 (-0.65%) | 116.47 | 120.04 | 554.95K |
2024-03-25 | 116.88 | 118.47 | ↑$1.59 (1.36%) | 116.43 | 119.74 | 624.96K |
2024-03-22 | 114.79 | 113.47 | ↓$1.32 (-1.15%) | 112.19 | 115.60 | 455.34K |
2024-03-21 | 117.41 | 115.25 | ↓$2.16 (-1.84%) | 115.18 | 119.25 | 353.68K |
2024-03-20 | 114.81 | 116.60 | ↑$1.79 (1.56%) | 113.60 | 117.54 | 681.52K |
2024-03-19 | 110.00 | 115.71 | ↑$5.71 (5.19%) | 109.63 | 116.12 | 1.05M |
2024-03-18 | 106.68 | 108.12 | ↑$1.44 (1.35%) | 104.78 | 109.54 | 666.83K |
2024-03-15 | 107.38 | 107.70 | ↑$0.32 (0.30%) | 106.58 | 109.25 | 845.05K |
2024-03-14 | 113.53 | 107.55 | ↓$5.98 (-5.27%) | 106.91 | 113.60 | 476.66K |
2024-03-13 | 113.67 | 113.10 | ↓$0.57 (-0.50%) | 112.26 | 116.50 | 518.58K |
2024-03-12 | 111.92 | 113.11 | ↑$1.19 (1.06%) | 109.40 | 113.69 | 403.73K |
2024-03-11 | 111.47 | 111.76 | ↑$0.29 (0.26%) | 110.63 | 112.81 | 423.54K |
2024-03-08 | 112.44 | 111.96 | ↓$0.48 (-0.43%) | 110.28 | 117.63 | 1.25M |
2024-03-07 | 106.00 | 111.49 | ↑$5.49 (5.18%) | 105.08 | 112.52 | 1.01M |
2024-03-06 | 106.74 | 105.17 | ↓$1.57 (-1.47%) | 104.34 | 106.87 | 481.97K |
2024-03-05 | 105.91 | 105.34 | ↓$0.57 (-0.54%) | 103.79 | 106.28 | 792.57K |
2024-03-04 | 110.69 | 106.45 | ↓$4.24 (-3.83%) | 106.28 | 110.97 | 630.19K |
2024-03-01 | 108.11 | 110.52 | ↑$2.41 (2.23%) | 106.61 | 112.35 | 1.15M |
2024-02-29 | 108.73 | 108.04 | ↓$0.69 (-0.63%) | 106.66 | 110.81 | 1.27M |
2024-02-28 | 106.05 | 107.93 | ↑$1.88 (1.77%) | 105.77 | 108.12 | 602.82K |
2024-02-27 | 107.80 | 107.02 | ↓$0.78 (-0.72%) | 105.39 | 110.13 | 776.04K |
2024-02-26 | 104.28 | 107.19 | ↑$2.91 (2.79%) | 102.87 | 109.31 | 1.48M |
2024-02-23 | 100.05 | 105.04 | ↑$4.99 (4.99%) | 99.80 | 107.83 | 1.76M |
2024-02-22 | 101.89 | 100.05 | ↓$1.84 (-1.81%) | 99.60 | 103.06 | 1.04M |
2024-02-21 | 105.59 | 101.14 | ↓$4.45 (-4.21%) | 100.52 | 107.18 | 1.46M |
2024-02-20 | 110.24 | 106.25 | ↓$3.99 (-3.62%) | 105.98 | 110.81 | 1.38M |
2024-02-16 | 119.21 | 112.25 | ↓$6.96 (-5.84%) | 112.13 | 120.75 | 1.52M |
2024-02-15 | 121.08 | 121.08 | ↑$0.00 (0.00%) | 117.11 | 123.47 | 1.91M |
Create an account or log in to view more rows.
$CAR I’ll be buying more if this dips!
$CAR we need more volume
$CAR all’s I know is buy and hold… no expectations
$CAR Buying more
$CAR Burn burn burn
$CAR added!
$CAR We will not sell!
$CAR who loaded up??
$CAR Buy the dip.
$CAR Buy Buy Buy